45,725€
1,05%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 45,15 | 46,00 | 44,85 | 45,55 | 0,66% | 2.152,00 |
| 20.12.2024 | 44,45 | 45,50 | 44,40 | 45,25 | 0,56% | 1.507,00 |
| 19.12.2024 | 43,90 | 45,75 | 43,90 | 45,00 | 2,27% | 1.472,00 |
| 18.12.2024 | 45,10 | 45,95 | 44,00 | 44,00 | -2,55% | 3.109,00 |
| 17.12.2024 | 46,15 | 46,15 | 45,15 | 45,15 | -2,38% | 3.094,00 |
| 16.12.2024 | 45,60 | 46,80 | 45,10 | 46,25 | 0,87% | 1.627,00 |
| 13.12.2024 | 46,85 | 47,40 | 45,85 | 45,85 | -1,29% | 1.950,00 |
| 12.12.2024 | 46,65 | 47,15 | 46,25 | 46,45 | -0,11% | 1.324,00 |
| 11.12.2024 | 47,05 | 47,35 | 46,50 | 46,50 | -0,11% | 2.266,00 |
| 10.12.2024 | 46,50 | 47,05 | 46,30 | 46,55 | -0,32% | 3.478,00 |
| 09.12.2024 | 44,80 | 46,80 | 44,00 | 46,70 | 4,94% | 4.171,00 |
| 06.12.2024 | 44,15 | 45,00 | 43,95 | 44,50 | 0,45% | 2.293,00 |
| 05.12.2024 | 44,95 | 45,35 | 43,95 | 44,30 | -1,45% | 1.820,00 |
| 04.12.2024 | 43,55 | 44,95 | 43,25 | 44,95 | 4,17% | 2.536,00 |
| 03.12.2024 | 43,15 | 43,95 | 43,10 | 43,15 | -1,82% | 2.194,00 |
| 02.12.2024 | 43,10 | 43,95 | 43,10 | 43,95 | 0,92% | 3.525,00 |
| 29.11.2024 | 43,20 | 43,95 | 43,15 | 43,55 | 0,46% | 1.787,00 |
| 28.11.2024 | 43,45 | 43,80 | 43,35 | 43,35 | 0,12% | 372,00 |
| 27.11.2024 | 43,15 | 44,20 | 43,15 | 43,30 | 0,35% | 953,00 |
| 26.11.2024 | 43,80 | 43,90 | 43,15 | 43,15 | -0,92% | 1.661,00 |
| 25.11.2024 | 43,55 | 43,60 | 43,05 | 43,55 | 0,00% | 2.646,00 |
| 22.11.2024 | 43,15 | 43,55 | 42,95 | 43,55 | 2,11% | 3.847,00 |
| 21.11.2024 | 42,75 | 43,05 | 42,65 | 42,65 | -1,27% | 577,00 |
| 20.11.2024 | 43,50 | 43,50 | 42,70 | 43,20 | 1,29% | 425,00 |
| 19.11.2024 | 43,30 | 43,50 | 42,60 | 42,65 | -1,84% | 2.481,00 |
| 18.11.2024 | 44,20 | 44,20 | 42,60 | 43,45 | -0,11% | 3.525,00 |
| 15.11.2024 | 44,10 | 44,15 | 43,50 | 43,50 | -1,47% | 938,00 |
| 14.11.2024 | 44,35 | 44,50 | 43,55 | 44,15 | 0,80% | 1.665,00 |
| 13.11.2024 | 44,50 | 44,50 | 43,55 | 43,80 | -0,90% | 2.029,00 |
| 12.11.2024 | 45,05 | 45,10 | 44,20 | 44,20 | -2,96% | 945,00 |
| 11.11.2024 | 44,45 | 46,25 | 44,45 | 45,55 | 2,24% | 2.973,00 |
| 08.11.2024 | 44,90 | 45,45 | 44,30 | 44,55 | -2,09% | 840,00 |
| 07.11.2024 | 44,60 | 45,50 | 44,60 | 45,50 | 0,44% | 1.270,00 |
| 06.11.2024 | 44,35 | 45,45 | 44,35 | 45,30 | 0,78% | 902,00 |
| 05.11.2024 | 44,50 | 45,30 | 44,10 | 44,95 | -0,22% | 1.367,00 |
| 04.11.2024 | 44,90 | 45,45 | 44,55 | 45,05 | -0,22% | 1.987,00 |
| 01.11.2024 | 44,85 | 45,35 | 44,20 | 45,15 | 0,11% | 1.735,00 |
| 31.10.2024 | 44,95 | 45,20 | 44,00 | 45,10 | -1,85% | 3.137,00 |
| 30.10.2024 | 46,85 | 46,85 | 45,10 | 45,95 | -1,29% | 1.091,00 |
| 29.10.2024 | 46,80 | 46,95 | 45,15 | 46,55 | -0,32% | 2.139,00 |
| 28.10.2024 | 45,55 | 46,70 | 45,55 | 46,70 | 1,97% | 1.730,00 |
| 25.10.2024 | 46,40 | 47,20 | 45,75 | 45,80 | -2,24% | 1.414,00 |
| 24.10.2024 | 46,50 | 47,25 | 46,30 | 46,85 | -0,74% | 1.219,00 |
| 23.10.2024 | 47,40 | 47,40 | 46,15 | 47,20 | 0,64% | 2.307,00 |
| 22.10.2024 | 46,60 | 47,45 | 45,35 | 46,90 | 0,97% | 3.117,00 |
| 21.10.2024 | 46,05 | 46,75 | 46,05 | 46,45 | 1,64% | 1.270,00 |
| 18.10.2024 | 46,00 | 46,40 | 45,65 | 45,70 | -1,08% | 2.170,00 |
| 17.10.2024 | 44,65 | 46,55 | 44,65 | 46,20 | 3,01% | 4.340,00 |
| 16.10.2024 | 46,75 | 47,40 | 42,55 | 44,85 | -5,88% | 10.439,00 |
| 15.10.2024 | 48,00 | 48,60 | 47,55 | 47,65 | -0,94% | 1.968,00 |
| 14.10.2024 | 49,90 | 49,90 | 47,85 | 48,10 | -2,53% | 1.234,00 |
| 11.10.2024 | 48,35 | 49,75 | 48,35 | 49,35 | 2,07% | 913,00 |
| 10.10.2024 | 48,00 | 48,80 | 47,75 | 48,35 | -0,41% | 1.180,00 |
| 09.10.2024 | 49,25 | 49,35 | 47,30 | 48,55 | -0,31% | 4.553,00 |
| 08.10.2024 | 48,05 | 49,50 | 48,05 | 48,70 | 1,35% | 4.207,00 |
| 07.10.2024 | 47,80 | 49,15 | 47,65 | 48,05 | 0,42% | 3.854,00 |
| 04.10.2024 | 47,50 | 48,15 | 47,45 | 47,85 | -0,31% | 2.271,00 |
| 03.10.2024 | 47,95 | 48,00 | 47,40 | 48,00 | 1,05% | 1.180,00 |
| 02.10.2024 | 47,15 | 47,90 | 47,15 | 47,50 | -0,73% | 2.617,00 |
| 01.10.2024 | 46,50 | 47,85 | 46,45 | 47,85 | 3,57% | 2.625,00 |
| 30.09.2024 | 46,60 | 47,30 | 46,10 | 46,20 | 0,22% | 1.647,00 |
| 27.09.2024 | 45,85 | 46,20 | 45,25 | 46,10 | 1,21% | 1.850,00 |
| 26.09.2024 | 45,35 | 46,20 | 44,25 | 45,55 | -0,33% | 2.590,00 |
| 25.09.2024 | 44,75 | 45,70 | 44,75 | 45,70 | 0,66% | 999,00 |
| 24.09.2024 | 45,40 | 45,40 | 44,75 | 45,40 | 1,23% | 1.286,00 |
| 23.09.2024 | 45,10 | 45,40 | 44,65 | 44,85 | 0,00% | 1.062,00 |
| 20.09.2024 | 44,90 | 45,70 | 44,55 | 44,85 | -1,10% | 1.422,00 |
| 19.09.2024 | 46,10 | 46,10 | 45,35 | 45,35 | 0,33% | 435,00 |
| 18.09.2024 | 45,45 | 45,75 | 44,95 | 45,20 | 1,01% | 638,00 |
| 17.09.2024 | 45,05 | 45,95 | 44,75 | 44,75 | -0,89% | 1.035,00 |
| 16.09.2024 | 45,25 | 45,50 | 45,05 | 45,15 | -1,31% | 947,00 |
| 13.09.2024 | 44,90 | 46,10 | 44,60 | 45,75 | 3,27% | 1.345,00 |
| 12.09.2024 | 45,70 | 45,70 | 44,30 | 44,30 | -0,89% | 1.129,00 |
| 11.09.2024 | 45,35 | 45,80 | 44,40 | 44,70 | -0,89% | 801,00 |
| 10.09.2024 | 45,10 | 45,40 | 44,25 | 45,10 | -1,64% | 990,00 |
| 09.09.2024 | 45,05 | 45,85 | 45,05 | 45,85 | 1,44% | 817,00 |
| 06.09.2024 | 45,25 | 46,40 | 45,15 | 45,20 | -1,74% | 1.160,00 |
| 05.09.2024 | 46,00 | 46,00 | 45,25 | 46,00 | 0,99% | 833,00 |
| 04.09.2024 | 45,50 | 46,00 | 45,00 | 45,55 | -0,33% | 1.192,00 |
| 03.09.2024 | 46,20 | 46,20 | 45,25 | 45,70 | 0,55% | 1.014,00 |
| 02.09.2024 | 45,95 | 46,00 | 45,40 | 45,45 | -0,87% | 477,00 |
| 30.08.2024 | 46,05 | 46,05 | 45,45 | 45,85 | 1,89% | 573,00 |
| 29.08.2024 | 45,55 | 45,95 | 45,00 | 45,00 | -0,44% | 1.559,00 |
| 28.08.2024 | 46,25 | 46,25 | 45,20 | 45,20 | -0,66% | 424,00 |
| 27.08.2024 | 46,55 | 46,60 | 45,50 | 45,50 | -2,78% | 1.332,00 |
| 26.08.2024 | 45,55 | 46,80 | 45,10 | 46,80 | 2,63% | 2.662,00 |
| 23.08.2024 | 45,70 | 45,70 | 45,05 | 45,60 | 1,33% | 2.191,00 |
| 22.08.2024 | 45,95 | 46,30 | 45,00 | 45,00 | -0,44% | 944,00 |
| 21.08.2024 | 45,75 | 45,75 | 45,20 | 45,20 | -1,85% | 349,00 |
| 20.08.2024 | 45,55 | 46,05 | 45,25 | 46,05 | 0,00% | 1.973,00 |
| 19.08.2024 | 46,95 | 46,95 | 45,50 | 46,05 | -1,39% | 857,00 |
| 16.08.2024 | 46,45 | 46,95 | 46,30 | 46,70 | 1,85% | 1.897,00 |
| 15.08.2024 | 45,40 | 46,80 | 45,40 | 45,85 | 0,22% | 2.254,00 |
| 14.08.2024 | 45,45 | 46,15 | 45,45 | 45,75 | 0,11% | 1.368,00 |
| 13.08.2024 | 45,25 | 45,85 | 45,15 | 45,70 | 0,77% | 1.687,00 |
| 12.08.2024 | 45,95 | 45,95 | 45,25 | 45,35 | -0,11% | 321,00 |
| 09.08.2024 | 45,25 | 45,90 | 45,25 | 45,40 | -1,20% | 456,00 |
| 08.08.2024 | 46,50 | 46,50 | 45,05 | 45,95 | -0,97% | 1.590,00 |
| 07.08.2024 | 45,95 | 46,60 | 45,40 | 46,40 | 2,20% | 1.516,00 |
| 06.08.2024 | 45,80 | 46,25 | 44,90 | 45,40 | 0,33% | 825,00 |